Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.73 73.89 70.39 73.35 1,824,284 +2.98(+4.24%)
Oct 29, 2020 69.86 71.35 69.44 70.37 1,466,568 +0.63(+0.90%)
Oct 28, 2020 71.60 72.61 69.71 69.74 908,918 -2.82(-3.89%)
Oct 27, 2020 72.80 73.64 72.39 72.56 671,628 -0.21(-0.28%)
Oct 26, 2020 73.32 73.70 72.01 72.77 624,323 -1.09(-1.48%)
Oct 23, 2020 73.54 73.98 72.67 73.86 708,480 +0.57(+0.78%)
Oct 22, 2020 73.44 73.96 73.03 73.29 659,911 -0.27(-0.37%)
Oct 21, 2020 74.52 74.86 73.54 73.56 731,692 -0.76(-1.02%)
Oct 20, 2020 74.89 75.54 74.30 74.32 568,096 -0.38(-0.51%)
Oct 19, 2020 77.02 77.63 74.61 74.70 432,705 -2.15(-2.80%)
Oct 16, 2020 76.66 77.25 76.42 76.85 597,071 +0.21(+0.28%)
Oct 15, 2020 76.49 77.06 76.27 76.64 550,723 -0.33(-0.42%)
Oct 14, 2020 75.91 77.34 75.90 76.97 725,079 +1.29(+1.70%)
Oct 13, 2020 76.42 76.70 75.27 75.68 708,354 -0.53(-0.70%)
Oct 12, 2020 76.37 76.78 75.56 76.21 1,256,205 +0.37(+0.49%)
Oct 09, 2020 76.61 77.12 75.50 75.84 1,481,709 -0.19(-0.25%)
Oct 08, 2020 76.84 77.37 75.90 76.02 936,849 -0.21(-0.28%)
Oct 07, 2020 77.44 77.53 75.87 76.24 1,004,529 -0.63(-0.81%)
Oct 06, 2020 77.05 77.91 76.32 76.86 1,220,553 -0.17(-0.22%)
Oct 05, 2020 77.47 77.83 76.30 77.03 923,892 -0.38(-0.49%)
Oct 02, 2020 76.98 77.94 76.19 77.41 674,662 -0.19(-0.24%)
Oct 01, 2020 77.84 78.29 77.07 77.60 595,084 +0.07(+0.08%)
Sep 30, 2020 78.80 78.84 77.01 77.54 999,082 -1.18(-1.50%)
Sep 29, 2020 79.44 79.73 78.62 78.71 636,133 -0.66(-0.84%)
Sep 28, 2020 80.02 80.63 79.31 79.38 495,964 +0.10(+0.13%)
Sep 25, 2020 77.29 79.42 77.29 79.27 575,453 +1.70(+2.19%)
Sep 24, 2020 78.35 78.56 77.11 77.57 887,098 -0.77(-0.98%)
Sep 23, 2020 82.03 82.03 78.11 78.34 924,178 -3.31(-4.05%)
Sep 22, 2020 80.47 82.01 79.94 81.65 582,402 +1.61(+2.01%)
Sep 21, 2020 78.46 80.21 77.98 80.04 669,726 +0.94(+1.19%)
Sep 18, 2020 79.54 79.77 78.23 79.10 1,383,464 -0.16(-0.20%)
Sep 17, 2020 78.83 79.73 78.08 79.26 686,878 +0.04(+0.05%)
Sep 16, 2020 78.80 79.89 78.75 79.22 818,029 +0.85(+1.09%)
Sep 15, 2020 78.81 78.96 78.18 78.37 601,299 +0.13(+0.17%)
Sep 14, 2020 79.12 79.65 78.08 78.24 676,261 -0.27(-0.35%)
Sep 11, 2020 79.08 79.39 77.72 78.51 831,448 -0.12(-0.15%)
Sep 10, 2020 80.53 81.03 78.57 78.63 908,988 -1.64(-2.04%)
Sep 09, 2020 78.99 80.85 78.83 80.26 754,228 +1.98(+2.53%)
Sep 08, 2020 78.52 79.26 76.63 78.28 1,105,715 -1.12(-1.41%)
Sep 04, 2020 80.83 81.14 78.06 79.40 736,734 -1.35(-1.68%)
Sep 03, 2020 82.69 82.90 79.80 80.76 1,142,280 -2.07(-2.49%)
Sep 02, 2020 82.81 83.58 82.24 82.82 1,157,064 +0.22(+0.26%)
Sep 01, 2020 82.41 82.80 81.78 82.61 526,660 +0.33(+0.40%)
Aug 31, 2020 82.95 83.17 82.00 82.28 1,177,148 -0.66(-0.80%)
Aug 28, 2020 82.97 83.25 81.70 82.95 711,584 +0.18(+0.21%)
Aug 27, 2020 81.76 83.43 81.76 82.77 717,356 +1.03(+1.26%)
Aug 26, 2020 80.88 81.83 80.25 81.74 705,131 +0.99(+1.23%)
Aug 25, 2020 81.61 82.12 80.32 80.75 519,694 -0.90(-1.10%)
Aug 24, 2020 81.19 81.72 80.83 81.65 517,040 +0.99(+1.23%)
Aug 21, 2020 81.30 81.36 80.32 80.66 851,675 -0.38(-0.47%)
Aug 20, 2020 80.68 81.29 80.33 81.04 674,997 +0.50(+0.61%)
Aug 19, 2020 80.15 81.04 80.15 80.54 648,038 +0.34(+0.42%)
Aug 18, 2020 80.21 80.93 79.80 80.21 1,070,054 +0.16(+0.20%)
Aug 17, 2020 80.90 81.20 79.91 80.05 1,348,723 -0.71(-0.88%)
Aug 14, 2020 79.89 81.25 79.89 80.76 670,167 +0.64(+0.79%)
Aug 13, 2020 79.72 81.14 79.72 80.12 694,731 +0.32(+0.40%)
Aug 12, 2020 80.40 80.76 79.44 79.81 1,148,980 -0.30(-0.37%)
Aug 11, 2020 78.83 80.93 78.81 80.10 1,097,231 +1.28(+1.63%)
Aug 10, 2020 78.31 79.42 78.13 78.82 971,735 -0.01(-0.01%)
Aug 07, 2020 77.03 79.03 76.66 78.83 898,697 +1.65(+2.14%)
Aug 06, 2020 76.72 77.35 75.81 77.18 707,359 +0.36(+0.47%)
Aug 05, 2020 77.70 78.55 76.39 76.82 844,851 -0.53(-0.69%)
Aug 04, 2020 77.42 78.07 76.70 77.35 1,184,011 -0.40(-0.51%)
Aug 03, 2020 76.34 78.03 75.27 77.75 1,104,302 +1.63(+2.14%)
Jul 31, 2020 73.04 76.22 72.45 76.12 1,805,772 +3.75(+5.18%)
Jul 30, 2020 70.70 72.69 70.64 72.37 1,216,611 +1.15(+1.61%)
Jul 29, 2020 70.32 71.55 69.92 71.22 774,620 +1.29(+1.85%)
Jul 28, 2020 69.36 70.88 69.36 69.93 634,688 +0.45(+0.64%)
Jul 27, 2020 69.34 69.97 68.79 69.48 1,100,362 +0.27(+0.39%)
Jul 24, 2020 69.21 69.66 68.44 69.21 714,274 +0.00(+0.00%)
Jul 23, 2020 70.00 71.18 69.07 69.21 1,190,047 -0.78(-1.12%)
Jul 22, 2020 67.82 70.17 67.82 69.99 1,128,885 +1.96(+2.89%)
Jul 21, 2020 68.40 68.69 67.75 68.03 861,817 +0.28(+0.41%)
Jul 20, 2020 67.14 67.95 67.03 67.75 784,808 +0.48(+0.72%)
Jul 17, 2020 66.30 67.38 65.28 67.27 1,375,274 +1.26(+1.90%)
Jul 16, 2020 67.16 67.33 65.95 66.01 957,690 -1.49(-2.21%)
Jul 15, 2020 67.73 67.98 67.20 67.50 922,151 +0.27(+0.40%)
Jul 14, 2020 66.63 67.28 65.84 67.23 1,361,402 +0.50(+0.75%)
Jul 13, 2020 70.43 70.80 66.64 66.73 1,400,251 -3.39(-4.83%)
Jul 10, 2020 70.06 70.42 69.52 70.11 1,067,652 +0.05(+0.07%)
Jul 09, 2020 70.62 70.62 68.73 70.07 1,134,377 -0.20(-0.28%)
Jul 08, 2020 68.15 70.38 68.12 70.26 1,584,278 +0.07(+0.09%)
Jul 07, 2020 71.57 71.77 69.91 70.20 1,472,905 -1.90(-2.63%)
Jul 06, 2020 74.54 75.00 71.62 72.10 1,093,322 -1.97(-2.66%)
Jul 02, 2020 74.27 75.21 73.56 74.07 884,733 +0.08(+0.11%)
Jul 01, 2020 72.67 74.56 72.37 73.99 1,257,864 +1.56(+2.16%)
Jun 30, 2020 70.63 72.71 70.55 72.42 1,320,295 +1.87(+2.65%)
Jun 29, 2020 69.39 70.85 69.35 70.55 989,220 +1.29(+1.87%)
Jun 26, 2020 72.17 72.44 68.95 69.26 2,159,902 -2.92(-4.05%)
Jun 25, 2020 71.92 72.26 70.70 72.18 786,799 +0.31(+0.43%)
Jun 24, 2020 74.10 74.29 71.61 71.87 784,416 -2.62(-3.51%)
Jun 23, 2020 74.81 75.48 73.80 74.49 873,504 +0.09(+0.13%)
Jun 22, 2020 74.57 74.60 73.76 74.40 756,536 +0.11(+0.15%)
Jun 19, 2020 75.57 76.49 74.21 74.29 1,626,290 -0.46(-0.61%)
Jun 18, 2020 74.24 74.96 73.48 74.74 1,201,691 +0.72(+0.97%)
Jun 17, 2020 73.02 74.49 72.43 74.03 1,292,975 +1.44(+1.99%)
Jun 16, 2020 73.04 73.58 71.93 72.58 719,682 +0.98(+1.37%)
Jun 15, 2020 70.63 71.88 69.78 71.60 1,668,620 -0.06(-0.08%)
Jun 12, 2020 73.10 73.62 70.41 71.66 648,647 +0.13(+0.18%)
Jun 11, 2020 74.85 75.00 71.49 71.53 1,020,605 -4.27(-5.64%)
Jun 10, 2020 74.18 76.24 74.18 75.80 983,058 +1.63(+2.20%)
Jun 09, 2020 74.67 74.82 74.05 74.17 949,675 -0.82(-1.09%)
Jun 08, 2020 73.93 75.05 73.50 74.99 1,205,607 +0.32(+0.42%)
Jun 05, 2020 74.82 74.94 73.63 74.67 1,182,931 -0.11(-0.15%)
Jun 04, 2020 74.06 74.88 73.54 74.78 1,107,686 +0.22(+0.30%)
Jun 03, 2020 74.34 75.16 73.81 74.56 1,331,978 -0.01(-0.01%)
Jun 02, 2020 75.16 75.16 72.66 74.57 1,074,431 +0.63(+0.85%)
Jun 01, 2020 73.70 74.55 73.09 73.94 1,007,023 -0.02(-0.03%)
May 29, 2020 73.15 73.97 71.80 73.96 1,618,940 +0.95(+1.30%)
May 28, 2020 71.25 73.99 71.05 73.01 1,311,337 +1.94(+2.73%)
May 27, 2020 71.25 71.25 69.27 71.08 1,435,710 +0.37(+0.52%)
May 26, 2020 71.43 71.86 68.93 70.70 1,833,802 +0.41(+0.58%)
May 22, 2020 69.42 70.36 69.04 70.30 681,999 +0.87(+1.26%)
May 21, 2020 68.93 69.76 68.59 69.42 1,191,269 +0.26(+0.38%)
May 20, 2020 67.13 69.30 67.06 69.17 1,315,507 +2.26(+3.38%)
May 19, 2020 66.40 67.91 66.07 66.90 1,231,543 +1.39(+2.12%)
May 18, 2020 66.42 66.96 65.25 65.51 1,274,741 -0.12(-0.18%)
May 15, 2020 64.46 65.64 64.32 65.63 725,999 +0.80(+1.23%)
May 14, 2020 64.54 64.83 63.37 64.83 975,066 -0.45(-0.68%)
May 13, 2020 67.00 67.07 64.20 65.28 1,071,668 -0.76(-1.15%)
May 12, 2020 67.79 67.83 65.94 66.04 1,671,396 -1.32(-1.95%)
May 11, 2020 67.51 68.61 66.97 67.36 1,767,909 -0.32(-0.47%)
May 08, 2020 68.66 69.00 67.64 67.67 714,029 -0.81(-1.18%)
May 07, 2020 69.15 69.76 68.37 68.48 683,971 +0.10(+0.15%)
May 06, 2020 68.40 69.12 67.89 68.38 933,017 +0.01(+0.01%)
May 05, 2020 67.95 69.31 67.95 68.37 851,039 +0.89(+1.32%)
May 04, 2020 66.50 68.00 66.39 67.48 1,266,206 +0.30(+0.44%)
May 01, 2020 67.30 67.51 65.64 67.18 930,578 -0.92(-1.35%)
Apr 30, 2020 69.22 69.45 67.94 68.10 1,071,079 -1.34(-1.92%)
Apr 29, 2020 71.05 71.28 69.31 69.43 922,791 -1.20(-1.69%)
Apr 28, 2020 72.70 73.68 70.57 70.63 1,042,637 -0.86(-1.21%)
Apr 27, 2020 71.08 71.59 70.32 71.49 631,927 +1.15(+1.63%)
Apr 24, 2020 70.04 70.62 69.18 70.34 506,970 +0.40(+0.57%)
Apr 23, 2020 69.83 70.73 69.29 69.94 576,590 +0.73(+1.06%)
Apr 22, 2020 69.12 69.59 68.50 69.21 647,829 +1.07(+1.56%)
Apr 21, 2020 69.67 70.28 67.77 68.15 642,851 -2.23(-3.16%)
Apr 20, 2020 70.79 71.13 69.86 70.37 771,860 -1.27(-1.77%)
Apr 17, 2020 71.39 71.85 69.52 71.64 937,911 +1.44(+2.05%)
Apr 16, 2020 69.60 71.23 69.50 70.20 1,008,265 +0.83(+1.20%)
Apr 15, 2020 69.53 70.11 68.70 69.37 740,863 -0.97(-1.38%)
Apr 14, 2020 67.68 70.76 67.32 70.34 1,056,446 +3.51(+5.24%)
Apr 13, 2020 68.50 68.85 66.17 66.84 761,266 -2.01(-2.92%)
Apr 09, 2020 67.81 70.00 67.38 68.85 960,235 +2.21(+3.31%)
Apr 08, 2020 68.11 68.71 66.36 66.64 1,400,335 +0.45(+0.69%)
Apr 07, 2020 71.18 71.19 65.74 66.19 1,201,632 -2.37(-3.46%)
Apr 06, 2020 66.11 69.12 65.47 68.56 1,042,531 +3.60(+5.54%)
Apr 03, 2020 64.83 66.71 63.86 64.96 1,265,646 -0.39(-0.60%)
Apr 02, 2020 63.06 65.77 62.82 65.35 1,913,227 +0.82(+1.26%)
Apr 01, 2020 62.19 65.21 61.69 64.54 1,795,739 +0.89(+1.40%)
Mar 31, 2020 65.05 66.79 63.36 63.65 1,914,583 -2.45(-3.70%)
Mar 30, 2020 63.81 66.27 63.48 66.10 1,224,965 +2.74(+4.32%)
Mar 27, 2020 61.92 64.96 61.69 63.36 1,859,107 -0.07(-0.12%)
Mar 26, 2020 61.15 64.72 61.08 63.43 1,644,222 +3.04(+5.04%)
Mar 25, 2020 59.69 62.92 57.63 60.39 1,841,249 +1.77(+3.02%)
Mar 24, 2020 55.06 59.26 54.85 58.62 1,946,075 +5.42(+10.18%)
Mar 23, 2020 53.44 53.70 50.42 53.21 2,398,930 -0.53(-0.98%)
Mar 20, 2020 60.15 60.15 53.14 53.74 3,360,606 -5.73(-9.64%)
Mar 19, 2020 64.24 64.53 57.96 59.47 2,116,483 -5.11(-7.91%)
Mar 18, 2020 58.13 65.73 53.54 64.58 2,468,921 +3.39(+5.55%)
Mar 17, 2020 59.98 61.71 57.68 61.18 3,001,311 +1.98(+3.35%)
Mar 16, 2020 56.23 64.33 55.64 59.20 3,028,710 -5.70(-8.79%)
Mar 13, 2020 63.70 65.15 59.83 64.90 2,995,018 +3.34(+5.42%)
Mar 12, 2020 64.52 66.35 61.52 61.56 3,518,752 -6.91(-10.09%)
Mar 11, 2020 67.89 69.33 67.54 68.47 1,843,028 -0.75(-1.09%)
Mar 10, 2020 68.42 69.30 66.38 69.22 2,908,379 +1.97(+2.92%)
Mar 09, 2020 67.58 69.30 66.12 67.26 1,724,021 -3.49(-4.93%)
Mar 06, 2020 68.30 70.89 67.64 70.74 2,207,009 +0.74(+1.06%)
Mar 05, 2020 70.79 71.64 69.35 70.00 1,733,933 -1.43(-2.00%)
Mar 04, 2020 70.32 71.64 69.54 71.43 1,542,814 +2.23(+3.23%)
Mar 03, 2020 69.87 70.42 68.20 69.19 2,724,271 +0.53(+0.77%)
Mar 02, 2020 66.28 68.67 65.95 68.66 2,680,872 +2.55(+3.86%)
Feb 28, 2020 64.87 66.79 64.35 66.11 3,817,645 -0.35(-0.53%)
Feb 27, 2020 65.49 67.19 64.74 66.47 3,155,209 -0.21(-0.32%)
Feb 26, 2020 65.66 67.25 65.24 66.68 2,686,434 +1.34(+2.04%)
Feb 25, 2020 67.00 67.62 65.29 65.34 2,028,441 -1.58(-2.36%)
Feb 24, 2020 66.05 68.19 65.63 66.92 1,059,969 -0.90(-1.33%)
Feb 21, 2020 68.84 68.97 67.42 67.82 1,000,676 -1.25(-1.81%)
Feb 20, 2020 70.95 70.95 68.11 69.07 1,398,782 -1.90(-2.68%)
Feb 19, 2020 72.05 72.29 70.94 70.97 752,908 -0.77(-1.07%)
Feb 18, 2020 71.08 72.55 70.85 71.74 1,969,835 +0.67(+0.94%)
Feb 14, 2020 70.78 71.08 70.31 71.08 769,244 +0.40(+0.56%)
Feb 13, 2020 70.06 71.04 70.06 70.68 817,143 +0.43(+0.61%)
Feb 12, 2020 71.88 72.32 69.62 70.25 1,360,265 -1.12(-1.57%)
Feb 11, 2020 71.86 72.04 71.32 71.37 1,226,574 -0.19(-0.27%)
Feb 10, 2020 71.41 71.77 70.56 71.56 1,020,391 +0.06(+0.08%)
Feb 07, 2020 72.26 72.71 71.31 71.51 867,033 -0.86(-1.19%)
Feb 06, 2020 72.35 72.89 72.13 72.36 730,051 +0.18(+0.24%)
Feb 05, 2020 72.72 72.96 71.95 72.19 1,347,499 -0.26(-0.36%)
Feb 04, 2020 72.95 73.21 72.32 72.45 1,220,690 -0.09(-0.13%)
Feb 03, 2020 72.61 73.61 72.37 72.54 1,395,528 +0.47(+0.65%)
Jan 31, 2020 72.82 75.73 71.90 72.07 2,074,295 -0.66(-0.90%)
Jan 30, 2020 71.87 72.86 71.65 72.73 1,177,514 +0.48(+0.66%)
Jan 29, 2020 72.88 73.21 72.23 72.25 880,828 -0.30(-0.41%)
Jan 28, 2020 71.90 72.92 71.64 72.54 1,006,032 +0.91(+1.26%)
Jan 27, 2020 70.79 71.88 70.37 71.64 1,244,952 -0.36(-0.50%)
Jan 24, 2020 72.83 72.86 71.83 72.00 652,413 -0.39(-0.54%)
Jan 23, 2020 72.07 72.68 71.48 72.38 795,576 +0.58(+0.81%)
Jan 22, 2020 72.79 72.98 71.72 71.80 1,214,902 -0.82(-1.13%)
Jan 21, 2020 72.97 73.43 72.29 72.62 1,852,197 -0.70(-0.96%)
Jan 17, 2020 73.05 73.64 72.63 73.33 769,360 +0.38(+0.52%)
Jan 16, 2020 73.49 73.82 72.68 72.95 1,014,304 -0.38(-0.52%)
Jan 15, 2020 72.60 73.86 72.60 73.33 993,129 +0.86(+1.19%)
Jan 14, 2020 72.49 72.57 71.92 72.47 991,306 +0.06(+0.08%)
Jan 13, 2020 71.11 72.43 70.97 72.41 1,394,773 +1.62(+2.28%)
Jan 10, 2020 70.56 71.01 70.30 70.80 1,259,780 +0.50(+0.71%)
Jan 09, 2020 68.76 70.31 68.51 70.30 1,371,043 +1.90(+2.78%)
Jan 08, 2020 67.79 68.80 67.74 68.39 986,077 +0.60(+0.89%)
Jan 07, 2020 68.01 68.50 67.62 67.79 914,574 -0.40(-0.58%)
Jan 06, 2020 66.63 68.23 66.43 68.19 1,122,822 +1.08(+1.61%)
Jan 03, 2020 65.93 67.51 65.85 67.11 1,112,297 +0.71(+1.07%)
Jan 02, 2020 66.24 66.40 65.68 66.40 733,790 +0.71(+1.08%)
Dec 31, 2019 65.41 66.09 65.30 65.69 600,436 +0.06(+0.10%)
Dec 30, 2019 65.52 65.65 64.89 65.62 560,981 +0.12(+0.18%)
Dec 27, 2019 65.80 65.80 65.09 65.50 640,177 -0.06(-0.10%)
Dec 26, 2019 65.77 66.16 65.40 65.57 417,502 -0.15(-0.22%)
Dec 24, 2019 66.11 66.16 65.69 65.72 215,594 -0.38(-0.57%)
Dec 23, 2019 66.38 66.74 65.68 66.09 776,832 -0.22(-0.33%)
Dec 20, 2019 65.70 66.39 65.22 66.32 1,799,361 +0.88(+1.34%)
Dec 19, 2019 64.27 65.50 64.25 65.44 1,324,666 +1.05(+1.64%)
Dec 18, 2019 64.76 65.00 64.22 64.39 1,250,993 -0.26(-0.40%)
Dec 17, 2019 64.78 65.24 64.38 64.64 1,150,245 +0.19(+0.30%)
Dec 16, 2019 65.22 65.27 64.23 64.45 1,583,198 -0.71(-1.09%)
Dec 13, 2019 63.94 65.36 63.80 65.16 1,258,805 +1.12(+1.74%)
Dec 12, 2019 64.57 64.67 63.59 64.04 1,433,384 -0.49(-0.76%)
Dec 11, 2019 64.76 64.77 63.40 64.53 2,153,878 -0.66(-1.02%)
Dec 10, 2019 65.55 66.30 64.90 65.20 1,787,839 -0.31(-0.48%)
Dec 09, 2019 66.49 66.95 65.23 65.51 1,676,078 -1.07(-1.61%)
Dec 06, 2019 66.72 67.09 66.46 66.58 767,303 -0.12(-0.18%)
Dec 05, 2019 66.95 67.24 66.63 66.70 591,913 -0.09(-0.14%)
Dec 04, 2019 66.69 67.22 66.10 66.80 1,565,662 +0.63(+0.95%)
Dec 03, 2019 66.80 67.29 65.77 66.17 1,792,205 -1.63(-2.41%)
Dec 02, 2019 67.09 67.96 66.07 67.80 2,183,830 +0.61(+0.91%)
Nov 29, 2019 67.67 67.91 67.17 67.19 498,974 -0.61(-0.90%)
Nov 27, 2019 68.22 68.60 67.27 67.80 1,120,418 +0.01(+0.02%)
Nov 26, 2019 67.24 68.02 66.89 67.79 9,987,950 +0.88(+1.31%)
Nov 25, 2019 66.02 67.15 65.96 66.92 2,180,227 +1.03(+1.56%)
Nov 22, 2019 66.57 67.03 65.45 65.89 1,773,481 -0.67(-1.01%)
Nov 21, 2019 68.33 68.33 66.45 66.57 1,126,353 -1.79(-2.62%)
Nov 20, 2019 68.08 68.57 67.75 68.36 1,238,353 +0.31(+0.46%)
Nov 19, 2019 68.39 68.50 68.04 68.04 1,501,852 -0.24(-0.35%)
Nov 18, 2019 67.97 68.78 67.90 68.28 750,440 +0.25(+0.37%)
Nov 15, 2019 68.16 68.29 67.41 68.03 967,520 +0.38(+0.56%)
Nov 14, 2019 66.82 67.76 66.63 67.66 643,778 +0.65(+0.96%)
Nov 13, 2019 66.65 67.56 66.49 67.01 686,867 +0.47(+0.71%)
Nov 12, 2019 67.16 67.49 66.28 66.54 918,827 -0.30(-0.45%)
Nov 11, 2019 65.43 67.17 65.14 66.84 1,498,662 +0.79(+1.20%)
Nov 08, 2019 65.99 66.29 65.70 66.05 1,479,490 +0.09(+0.14%)
Nov 07, 2019 66.26 66.60 65.60 65.96 1,274,657 -0.09(-0.14%)
Nov 06, 2019 65.84 66.64 65.45 66.05 1,377,581 +0.52(+0.79%)
Nov 05, 2019 67.37 67.40 65.43 65.53 1,350,077 -2.01(-2.97%)
Nov 04, 2019 68.59 68.65 67.25 67.54 1,213,439 -0.80(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.